25,800€
-0,50%
Echtzeit-Aktienkurs Essity AB
Bid:
Ask:
Aktienkurse zur Essity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 26,01 | 26,01 | 25,62 | 25,85 | -0,31% | 1.800,00 |
| 02.01.2025 | 25,60 | 26,15 | 25,52 | 25,93 | 0,46% | 549,00 |
| 30.12.2024 | 25,75 | 25,88 | 25,75 | 25,81 | 0,43% | 642,00 |
| 27.12.2024 | 25,66 | 25,73 | 25,66 | 25,70 | 0,35% | 123,00 |
| 23.12.2024 | 25,46 | 25,61 | 25,46 | 25,61 | 0,04% | 1.311,00 |
| 20.12.2024 | 25,78 | 25,78 | 25,30 | 25,60 | -0,74% | - |
| 19.12.2024 | 25,23 | 25,79 | 25,23 | 25,79 | 1,10% | 283,00 |
| 18.12.2024 | 25,88 | 25,88 | 25,51 | 25,51 | -1,88% | 967,00 |
| 17.12.2024 | 25,83 | 26,00 | 25,83 | 26,00 | -0,73% | 653,00 |
| 16.12.2024 | 25,95 | 26,19 | 25,95 | 26,19 | 1,35% | 4.602,00 |
| 13.12.2024 | 25,77 | 25,86 | 25,76 | 25,84 | -0,62% | 1.014,00 |
| 12.12.2024 | 25,74 | 26,00 | 25,74 | 26,00 | 0,54% | 3.316,00 |
| 11.12.2024 | 26,66 | 26,66 | 25,86 | 25,86 | -0,84% | 97,00 |
| 10.12.2024 | 26,31 | 26,31 | 26,08 | 26,08 | -0,80% | 1.571,00 |
| 09.12.2024 | 26,49 | 26,49 | 26,29 | 26,29 | -2,23% | 501,00 |
| 06.12.2024 | 26,92 | 26,92 | 26,89 | 26,89 | 0,41% | 56,00 |
| 05.12.2024 | 26,47 | 26,78 | 26,46 | 26,78 | 0,94% | 932,00 |
| 04.12.2024 | 26,29 | 26,53 | 26,29 | 26,53 | 0,76% | 1.520,00 |
| 03.12.2024 | 26,20 | 26,33 | 26,20 | 26,33 | 0,42% | 837,00 |
| 02.12.2024 | 26,21 | 26,35 | 26,04 | 26,22 | 1,51% | 1.478,00 |
| 29.11.2024 | 26,31 | 26,31 | 25,83 | 25,83 | -1,97% | 578,00 |
| 28.11.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -0,83% | 60,00 |
| 27.11.2024 | 26,44 | 26,61 | 26,44 | 26,57 | 1,96% | 1.408,00 |
| 26.11.2024 | 26,12 | 26,15 | 26,05 | 26,06 | -0,57% | 2.179,00 |
| 25.11.2024 | 26,27 | 26,28 | 26,08 | 26,21 | -0,21% | 653,00 |
| 22.11.2024 | 25,83 | 26,27 | 25,83 | 26,27 | 1,82% | - |
| 21.11.2024 | 25,69 | 25,81 | 25,55 | 25,80 | 0,64% | - |
| 20.11.2024 | 25,59 | 25,65 | 25,59 | 25,63 | 0,43% | 610,00 |
| 19.11.2024 | 25,69 | 25,69 | 25,41 | 25,52 | -0,70% | 840,00 |
| 18.11.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,08% | 200,00 |
| 15.11.2024 | 25,52 | 25,68 | 25,52 | 25,68 | 0,00% | 60,00 |
| 14.11.2024 | 25,35 | 25,68 | 25,35 | 25,68 | 0,31% | 1.792,00 |
| 13.11.2024 | 25,74 | 25,74 | 25,54 | 25,60 | -0,43% | 824,00 |
| 12.11.2024 | 25,56 | 25,71 | 25,46 | 25,71 | 0,19% | 459,00 |
| 11.11.2024 | 25,46 | 25,71 | 25,42 | 25,66 | 0,83% | 1.545,00 |
| 08.11.2024 | 25,50 | 25,50 | 25,45 | 25,45 | -0,47% | 1.275,00 |
| 07.11.2024 | 25,29 | 25,57 | 25,28 | 25,57 | 1,55% | 1.084,00 |
| 06.11.2024 | 25,92 | 25,92 | 25,18 | 25,18 | -2,74% | 536,00 |
| 05.11.2024 | 26,01 | 26,01 | 25,88 | 25,89 | -0,61% | 292,00 |
| 04.11.2024 | 26,11 | 26,11 | 26,05 | 26,05 | 0,08% | 33,00 |
| 01.11.2024 | 26,09 | 26,17 | 26,03 | 26,03 | 1,05% | 371,00 |
| 31.10.2024 | 25,98 | 25,98 | 25,65 | 25,76 | -2,02% | 4.655,00 |
| 30.10.2024 | 26,40 | 26,41 | 26,14 | 26,29 | -0,94% | 3.917,00 |
| 29.10.2024 | 27,19 | 27,19 | 26,54 | 26,54 | -2,10% | 121,00 |
| 28.10.2024 | 27,09 | 27,11 | 26,72 | 27,11 | 2,30% | 3.292,00 |
| 25.10.2024 | 26,68 | 26,68 | 26,26 | 26,50 | -1,05% | 2.118,00 |
| 24.10.2024 | 27,01 | 27,28 | 26,78 | 26,78 | -0,78% | 520,00 |
| 23.10.2024 | 27,12 | 27,14 | 26,98 | 26,99 | -0,11% | 1.027,00 |
| 22.10.2024 | 26,94 | 27,02 | 26,78 | 27,02 | -0,92% | 1.678,00 |
| 21.10.2024 | 27,28 | 27,28 | 27,27 | 27,27 | -0,58% | 607,00 |
| 18.10.2024 | 27,45 | 27,45 | 27,43 | 27,43 | -0,94% | 226,00 |
| 17.10.2024 | 27,55 | 27,69 | 27,55 | 27,69 | -0,50% | 1.930,00 |
| 16.10.2024 | 27,59 | 27,90 | 27,59 | 27,83 | -0,71% | 652,00 |
| 15.10.2024 | 27,71 | 28,19 | 27,71 | 28,03 | 2,04% | - |
| 14.10.2024 | 27,53 | 27,53 | 27,47 | 27,47 | 0,11% | 357,00 |
| 11.10.2024 | 27,25 | 27,44 | 27,25 | 27,44 | 0,40% | 390,00 |
| 10.10.2024 | 27,63 | 27,63 | 27,33 | 27,33 | -0,51% | 960,00 |
| 09.10.2024 | 27,32 | 27,47 | 27,27 | 27,47 | 0,77% | 689,00 |
| 08.10.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 0,63% | 35,00 |
| 07.10.2024 | 27,13 | 27,28 | 27,09 | 27,09 | -0,29% | 480,00 |
| 04.10.2024 | 27,17 | 27,17 | 27,17 | 27,17 | -0,59% | 1,00 |
| 03.10.2024 | 27,23 | 27,36 | 27,23 | 27,33 | 0,18% | 41,00 |
| 02.10.2024 | 27,63 | 27,63 | 27,28 | 27,28 | -1,84% | 130,00 |
| 01.10.2024 | 27,96 | 27,96 | 27,74 | 27,79 | -1,03% | 1.146,00 |
| 30.09.2024 | 27,74 | 28,08 | 27,65 | 28,08 | 1,23% | 944,00 |
| 27.09.2024 | 27,63 | 27,74 | 27,51 | 27,74 | 0,91% | 889,00 |
| 26.09.2024 | 27,91 | 27,91 | 27,29 | 27,49 | -0,79% | 423,00 |
| 25.09.2024 | 27,87 | 27,87 | 27,69 | 27,71 | -0,47% | 934,00 |
| 24.09.2024 | 27,84 | 27,87 | 27,60 | 27,84 | 0,51% | 1.237,00 |
| 23.09.2024 | 27,80 | 27,80 | 27,44 | 27,70 | 0,44% | 773,00 |
| 20.09.2024 | 27,70 | 27,78 | 27,58 | 27,58 | -1,32% | 1.111,00 |
| 19.09.2024 | 28,22 | 28,24 | 27,95 | 27,95 | 0,11% | 2.930,00 |
| 18.09.2024 | 28,17 | 28,17 | 27,92 | 27,92 | -0,92% | 2.080,00 |
| 17.09.2024 | 28,75 | 28,75 | 28,18 | 28,18 | -1,64% | 2.276,00 |
| 16.09.2024 | 28,45 | 28,65 | 28,45 | 28,65 | 1,06% | 1.276,00 |
| 13.09.2024 | 28,03 | 28,35 | 28,03 | 28,35 | 0,53% | 874,00 |
| 12.09.2024 | 28,50 | 28,50 | 28,10 | 28,20 | -1,05% | 1.642,00 |
| 11.09.2024 | 28,15 | 28,50 | 28,08 | 28,50 | 1,50% | 2.169,00 |
| 10.09.2024 | 28,00 | 28,08 | 27,90 | 28,08 | 0,21% | 1.280,00 |
| 09.09.2024 | 27,86 | 28,02 | 27,50 | 28,02 | 0,00% | 3.872,00 |
| 06.09.2024 | 27,96 | 28,06 | 27,96 | 28,02 | 0,07% | 2.325,00 |
| 05.09.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 1,89% | 1.639,00 |
| 04.09.2024 | 27,71 | 27,71 | 27,48 | 27,48 | -0,04% | 460,00 |
| 03.09.2024 | 27,47 | 27,49 | 27,30 | 27,49 | -0,04% | 744,00 |
| 02.09.2024 | 27,43 | 27,50 | 27,41 | 27,50 | -0,58% | 333,00 |
| 30.08.2024 | 27,15 | 27,75 | 27,15 | 27,66 | 1,84% | 4.187,00 |
| 29.08.2024 | 27,15 | 27,16 | 27,06 | 27,16 | 0,59% | 440,00 |
| 28.08.2024 | 26,87 | 27,06 | 26,79 | 27,00 | 0,37% | 5.431,00 |
| 27.08.2024 | 26,70 | 26,90 | 26,61 | 26,90 | 1,24% | 4.937,00 |
| 26.08.2024 | 26,35 | 26,57 | 26,35 | 26,57 | 0,72% | 570,00 |
| 23.08.2024 | 26,52 | 26,62 | 26,38 | 26,38 | -0,23% | 478,00 |
| 22.08.2024 | 26,42 | 26,48 | 26,38 | 26,44 | 1,07% | 2.181,00 |
| 21.08.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 0,15% | 1.300,00 |
| 20.08.2024 | 26,10 | 26,12 | 26,06 | 26,12 | 0,85% | 288,00 |
| 19.08.2024 | 25,85 | 25,98 | 25,80 | 25,90 | -0,27% | 586,00 |
| 16.08.2024 | 25,74 | 25,97 | 25,74 | 25,97 | 1,09% | 320,00 |
| 15.08.2024 | 25,97 | 25,97 | 25,69 | 25,69 | -0,23% | 98,00 |
| 14.08.2024 | 25,76 | 25,83 | 25,75 | 25,75 | 0,08% | 594,00 |
| 13.08.2024 | 25,80 | 25,80 | 25,58 | 25,73 | -0,81% | 3.487,00 |
| 12.08.2024 | 25,85 | 25,94 | 25,78 | 25,94 | -0,80% | 467,00 |